Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.92 | 19.12 | 18.33 | 18.33 | 315,971 | -0.59(-3.10%) |
Feb 26, 2016 | 18.13 | 18.99 | 18.08 | 18.92 | 506,059 | +0.90(+5.00%) |
Feb 25, 2016 | 17.60 | 18.11 | 17.07 | 18.02 | 330,534 | +0.53(+3.02%) |
Feb 24, 2016 | 17.14 | 17.53 | 16.17 | 17.49 | 413,646 | +0.19(+1.07%) |
Feb 23, 2016 | 17.32 | 17.55 | 16.73 | 17.31 | 362,756 | -0.04(-0.23%) |
Feb 22, 2016 | 16.30 | 17.37 | 16.28 | 17.34 | 838,947 | +1.37(+8.58%) |
Feb 19, 2016 | 16.48 | 16.48 | 15.90 | 15.97 | 392,786 | -0.56(-3.37%) |
Feb 18, 2016 | 16.79 | 16.79 | 16.33 | 16.53 | 438,539 | +0.00(+0.00%) |
Feb 17, 2016 | 16.75 | 17.21 | 16.41 | 16.53 | 643,134 | +0.49(+3.05%) |
Feb 16, 2016 | 16.31 | 16.61 | 15.99 | 16.04 | 624,586 | +0.05(+0.31%) |
Feb 12, 2016 | 15.90 | 15.99 | 15.99 | 15.99 | 601,538 | -0.12(-0.73%) |
Feb 11, 2016 | 16.52 | 17.44 | 14.54 | 16.11 | 1,810,110 | +0.69(+4.44%) |
Feb 10, 2016 | 15.07 | 17.02 | 15.07 | 15.43 | 1,631,084 | -4.94(-24.27%) |
Feb 09, 2016 | 20.63 | 21.11 | 20.11 | 20.37 | 443,798 | -0.67(-3.16%) |
Feb 08, 2016 | 20.84 | 21.24 | 20.47 | 21.03 | 750,183 | -0.14(-0.65%) |
Feb 05, 2016 | 20.80 | 21.23 | 20.42 | 21.17 | 443,418 | +0.24(+1.17%) |
Feb 04, 2016 | 20.06 | 21.46 | 20.06 | 20.93 | 448,456 | +0.94(+4.70%) |
Feb 03, 2016 | 20.66 | 20.68 | 19.43 | 19.99 | 498,585 | -0.42(-2.06%) |
Feb 02, 2016 | 21.55 | 21.59 | 20.28 | 20.41 | 392,821 | -1.61(-7.29%) |
Feb 01, 2016 | 22.89 | 23.32 | 21.83 | 22.01 | 261,888 | -1.32(-5.66%) |
Jan 29, 2016 | 22.02 | 23.34 | 22.02 | 23.34 | 274,117 | +1.25(+5.67%) |
Jan 28, 2016 | 23.70 | 24.08 | 21.95 | 22.08 | 250,720 | -1.56(-6.58%) |
Jan 27, 2016 | 21.85 | 23.81 | 21.85 | 23.64 | 563,023 | +1.67(+7.62%) |
Jan 26, 2016 | 20.99 | 21.98 | 20.80 | 21.96 | 621,778 | +1.18(+5.70%) |
Jan 25, 2016 | 21.28 | 21.61 | 20.75 | 20.78 | 238,018 | -0.79(-3.68%) |
Jan 22, 2016 | 21.46 | 21.99 | 21.22 | 21.57 | 641,183 | +0.53(+2.51%) |
Jan 21, 2016 | 20.61 | 21.42 | 20.58 | 21.04 | 476,339 | +0.64(+3.12%) |
Jan 20, 2016 | 20.80 | 20.83 | 19.60 | 20.41 | 659,929 | -0.79(-3.74%) |
Jan 19, 2016 | 22.24 | 22.46 | 21.12 | 21.20 | 550,323 | -0.84(-3.82%) |
Jan 15, 2016 | 22.10 | 22.04 | 22.04 | 22.04 | 429,393 | -0.66(-2.89%) |
Jan 14, 2016 | 22.84 | 22.95 | 22.26 | 22.70 | 662,650 | -0.12(-0.51%) |
Jan 13, 2016 | 22.92 | 23.14 | 22.51 | 22.82 | 678,419 | -0.04(-0.17%) |
Jan 12, 2016 | 23.28 | 23.28 | 22.19 | 22.86 | 505,293 | -0.20(-0.85%) |
Jan 11, 2016 | 23.18 | 23.22 | 22.35 | 23.05 | 212,731 | -0.11(-0.46%) |
Jan 08, 2016 | 24.01 | 24.19 | 23.05 | 23.16 | 369,443 | -0.72(-3.03%) |
Jan 07, 2016 | 24.30 | 24.32 | 23.63 | 23.88 | 357,271 | -0.87(-3.52%) |
Jan 06, 2016 | 25.97 | 25.97 | 24.67 | 24.75 | 616,936 | -1.64(-6.23%) |
Jan 05, 2016 | 27.85 | 27.85 | 26.18 | 26.40 | 214,102 | -1.42(-5.10%) |
Jan 04, 2016 | 27.04 | 27.96 | 26.44 | 27.82 | 240,847 | +0.50(+1.83%) |
Dec 31, 2015 | 26.19 | 27.32 | 27.32 | 27.32 | 208,617 | +0.97(+3.68%) |
Dec 30, 2015 | 27.03 | 27.17 | 26.30 | 26.35 | 165,972 | -0.84(-3.10%) |
Dec 29, 2015 | 26.98 | 27.30 | 26.69 | 27.19 | 182,413 | +0.24(+0.91%) |
Dec 28, 2015 | 28.33 | 28.64 | 26.59 | 26.95 | 421,941 | -1.50(-5.26%) |
Dec 24, 2015 | 28.24 | 28.44 | 28.44 | 28.44 | 107,476 | +0.24(+0.87%) |
Dec 23, 2015 | 27.81 | 28.69 | 27.60 | 28.20 | 312,509 | +0.66(+2.38%) |
Dec 22, 2015 | 26.70 | 27.64 | 26.56 | 27.54 | 579,678 | +0.74(+2.78%) |
Dec 21, 2015 | 26.33 | 26.94 | 25.99 | 26.80 | 418,327 | +0.53(+2.01%) |
Dec 18, 2015 | 25.98 | 26.42 | 25.56 | 26.27 | 963,168 | +0.39(+1.51%) |
Dec 17, 2015 | 25.45 | 26.03 | 24.95 | 25.88 | 388,014 | +0.57(+2.24%) |
Dec 16, 2015 | 26.90 | 26.90 | 25.03 | 25.31 | 516,442 | -0.82(-3.15%) |
Dec 15, 2015 | 26.62 | 27.33 | 25.43 | 26.13 | 819,205 | -0.33(-1.26%) |
Dec 14, 2015 | 28.08 | 28.34 | 26.34 | 26.47 | 515,023 | -1.81(-6.40%) |
Dec 11, 2015 | 28.66 | 28.66 | 27.85 | 28.28 | 588,268 | -0.89(-3.05%) |
Dec 10, 2015 | 28.83 | 29.55 | 28.40 | 29.17 | 416,382 | +0.21(+0.71%) |
Dec 09, 2015 | 30.35 | 30.48 | 28.85 | 28.96 | 296,655 | -1.47(-4.82%) |
Dec 08, 2015 | 30.78 | 31.40 | 30.34 | 30.43 | 591,965 | -1.32(-4.16%) |
Dec 07, 2015 | 32.34 | 32.76 | 31.51 | 31.75 | 443,363 | -0.98(-2.99%) |
Dec 04, 2015 | 32.75 | 33.02 | 32.21 | 32.73 | 362,780 | -0.22(-0.65%) |
Dec 03, 2015 | 33.09 | 33.15 | 32.39 | 32.95 | 620,379 | -0.07(-0.21%) |
Dec 02, 2015 | 33.08 | 33.20 | 32.55 | 33.02 | 407,996 | -0.21(-0.62%) |
Dec 01, 2015 | 32.89 | 33.30 | 32.74 | 33.22 | 404,675 | +0.33(+1.01%) |
Nov 30, 2015 | 32.64 | 33.44 | 32.49 | 32.89 | 208,284 | +0.28(+0.87%) |
Nov 27, 2015 | 32.67 | 32.81 | 32.12 | 32.60 | 70,969 | -0.43(-1.30%) |
Nov 25, 2015 | 32.35 | 33.04 | 33.04 | 33.04 | 137,920 | +0.67(+2.06%) |
Nov 24, 2015 | 31.32 | 32.52 | 31.19 | 32.37 | 210,767 | +0.96(+3.05%) |
Nov 23, 2015 | 31.76 | 31.76 | 31.20 | 31.41 | 178,698 | -0.32(-1.02%) |
Nov 20, 2015 | 32.11 | 32.46 | 31.48 | 31.73 | 336,740 | -0.53(-1.64%) |
Nov 19, 2015 | 32.04 | 32.59 | 31.20 | 32.26 | 282,947 | -0.41(-1.26%) |
Nov 18, 2015 | 31.58 | 33.13 | 31.32 | 32.67 | 429,183 | +1.40(+4.48%) |
Nov 17, 2015 | 30.81 | 31.97 | 30.11 | 31.27 | 355,502 | +0.63(+2.04%) |
Nov 16, 2015 | 29.05 | 31.05 | 28.95 | 30.65 | 505,398 | +1.27(+4.33%) |
Nov 13, 2015 | 29.10 | 29.60 | 28.59 | 29.37 | 246,940 | +0.03(+0.10%) |
Nov 12, 2015 | 30.43 | 30.49 | 29.14 | 29.35 | 391,842 | -1.45(-4.70%) |
Nov 11, 2015 | 30.93 | 30.93 | 30.34 | 30.79 | 323,155 | -0.15(-0.47%) |
Nov 10, 2015 | 30.86 | 31.03 | 30.26 | 30.94 | 157,419 | -0.08(-0.25%) |
Nov 09, 2015 | 32.16 | 32.16 | 30.62 | 31.02 | 473,195 | -1.35(-4.17%) |
Nov 06, 2015 | 34.26 | 34.26 | 32.19 | 32.37 | 603,603 | -2.08(-6.05%) |
Nov 05, 2015 | 34.68 | 34.95 | 33.96 | 34.45 | 186,372 | -0.28(-0.82%) |
Nov 04, 2015 | 34.47 | 35.23 | 34.22 | 34.74 | 401,581 | +0.39(+1.14%) |
Nov 03, 2015 | 35.16 | 35.64 | 34.27 | 34.35 | 314,366 | -0.90(-2.55%) |
Nov 02, 2015 | 33.19 | 35.42 | 32.58 | 35.25 | 482,028 | +2.07(+6.22%) |
Oct 30, 2015 | 33.67 | 34.23 | 32.62 | 33.18 | 542,398 | -0.34(-1.02%) |
Oct 29, 2015 | 35.67 | 35.67 | 33.20 | 33.52 | 550,233 | -1.50(-4.28%) |
Oct 28, 2015 | 34.18 | 36.13 | 33.30 | 35.02 | 676,636 | +1.18(+3.50%) |
Oct 27, 2015 | 33.67 | 34.64 | 33.16 | 33.84 | 554,620 | -0.11(-0.32%) |
Oct 26, 2015 | 35.91 | 36.19 | 33.06 | 33.95 | 994,593 | -2.09(-5.81%) |
Oct 23, 2015 | 36.07 | 36.28 | 35.18 | 36.04 | 130,138 | +0.32(+0.90%) |
Oct 22, 2015 | 36.45 | 36.83 | 35.42 | 35.72 | 365,780 | -0.24(-0.68%) |
Oct 21, 2015 | 37.17 | 37.17 | 35.57 | 35.96 | 519,646 | -1.36(-3.65%) |
Oct 20, 2015 | 35.54 | 37.59 | 35.30 | 37.32 | 451,244 | +1.61(+4.49%) |
Oct 19, 2015 | 34.87 | 36.13 | 34.82 | 35.72 | 514,448 | +0.01(+0.03%) |
Oct 16, 2015 | 35.97 | 36.35 | 34.94 | 35.71 | 565,533 | -0.27(-0.76%) |
Oct 15, 2015 | 36.41 | 36.46 | 35.32 | 35.98 | 570,831 | +0.05(+0.14%) |
Oct 14, 2015 | 36.55 | 37.13 | 35.25 | 35.93 | 618,244 | -0.74(-2.03%) |
Oct 13, 2015 | 36.61 | 37.89 | 34.85 | 36.68 | 358,855 | -0.69(-1.83%) |
Oct 12, 2015 | 38.71 | 39.10 | 37.32 | 37.36 | 130,629 | -0.94(-2.45%) |
Oct 09, 2015 | 40.48 | 40.96 | 38.24 | 38.30 | 951,905 | -1.78(-4.44%) |
Oct 08, 2015 | 37.88 | 41.17 | 37.88 | 40.08 | 480,654 | +1.56(+4.04%) |
Oct 07, 2015 | 36.79 | 39.29 | 36.79 | 38.53 | 554,373 | +1.44(+3.88%) |
Oct 06, 2015 | 34.55 | 37.20 | 34.37 | 37.09 | 275,482 | +1.95(+5.54%) |
Oct 05, 2015 | 35.04 | 36.89 | 34.94 | 35.14 | 682,347 | +0.59(+1.70%) |
Oct 02, 2015 | 33.75 | 34.75 | 33.55 | 34.55 | 511,406 | +0.23(+0.66%) |
Oct 01, 2015 | 33.22 | 35.04 | 33.20 | 34.33 | 839,669 | +0.63(+1.86%) |
Sep 30, 2015 | 33.38 | 33.98 | 32.79 | 33.70 | 767,385 | +0.86(+2.62%) |
Sep 29, 2015 | 33.61 | 33.77 | 31.02 | 32.84 | 1,448,558 | -0.44(-1.32%) |
Sep 28, 2015 | 35.73 | 36.36 | 30.34 | 33.28 | 1,195,846 | -2.93(-8.08%) |
Sep 25, 2015 | 35.48 | 36.34 | 35.48 | 36.21 | 400,695 | +0.19(+0.52%) |
Sep 24, 2015 | 36.93 | 38.30 | 35.62 | 36.02 | 15,152 | -1.31(-3.51%) |
Sep 23, 2015 | 37.29 | 37.33 | 37.29 | 37.33 | 705 | -0.11(-0.29%) |
Sep 22, 2015 | 38.13 | 38.13 | 37.44 | 37.44 | 1,137 | -0.98(-2.55%) |
Sep 21, 2015 | 38.60 | 38.60 | 38.42 | 38.42 | 306 | +0.25(+0.67%) |
Sep 18, 2015 | 38.17 | 38.17 | 38.16 | 38.16 | 306 | -0.56(-1.44%) |
Sep 17, 2015 | 39.05 | 39.05 | 38.72 | 38.72 | 1,200 | -1.25(-3.13%) |
Sep 16, 2015 | 39.18 | 39.98 | 39.18 | 39.98 | 868 | +1.85(+4.85%) |
Sep 15, 2015 | 36.95 | 38.13 | 36.84 | 38.13 | 1,225 | +1.42(+3.87%) |